Beijing Sinnet Technology
光环新网 SZ300383 Forward-adjusted GEM
10.75
-0.13
(-1.19%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.95
High
10.99
Low
10.75
Prev close
10.88
Amplitude
2.21%
Volume
22.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.96
MA10
11.12
MA20
11.38
MA60
12.40
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.95 | 10.99 | 10.75 | 10.75 | 23M |
| 2 | 2026-09-29 | 10.82 | 11.03 | 10.80 | 10.88 | 26M |
| 3 | 2026-09-28 | 11.27 | 11.39 | 10.88 | 10.89 | 44M |
| 4 | 2026-09-24 | 11.14 | 11.26 | 11.01 | 11.07 | 24M |
| 5 | 2026-09-23 | 11.41 | 11.44 | 11.20 | 11.20 | 29M |
| 6 | 2026-09-22 | 11.38 | 11.52 | 11.33 | 11.46 | 39M |
| 7 | 2026-09-21 | 11.29 | 11.34 | 11.21 | 11.29 | 29M |
| 8 | 2026-09-18 | 11.39 | 11.43 | 11.23 | 11.30 | 33M |
| 9 | 2026-09-17 | 11.00 | 11.33 | 11.00 | 11.31 | 41M |
| 10 | 2026-09-16 | 10.91 | 11.10 | 10.80 | 11.04 | 28M |
| 11 | 2026-09-15 | 10.88 | 11.08 | 10.87 | 10.98 | 24M |
| 12 | 2026-09-14 | 10.95 | 11.04 | 10.89 | 10.95 | 25M |
52W
Data range
10.75
0.0%
19.14
High/low over the last 250 trading days, and where the price sits.
← Stocks